Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 16.33 16.58 15.90 16.19 645,046 -0.27(-1.64%)
May 28, 2015 16.75 16.79 16.21 16.46 631,985 -0.25(-1.50%)
May 27, 2015 16.68 16.91 16.40 16.71 585,783 +0.07(+0.42%)
May 26, 2015 16.71 16.94 16.50 16.64 762,564 -0.08(-0.48%)
May 22, 2015 16.70 16.72 16.72 16.72 603,300 +0.02(+0.12%)
May 21, 2015 16.55 17.10 16.48 16.70 1,318,819 +0.06(+0.36%)
May 20, 2015 17.00 17.24 16.30 16.64 1,681,455 +0.14(+0.85%)
May 19, 2015 18.72 18.97 16.27 16.50 2,499,261 -2.24(-11.95%)
May 18, 2015 18.44 18.90 18.27 18.74 663,478 +0.31(+1.68%)
May 15, 2015 18.79 19.00 18.16 18.43 868,797 -0.52(-2.74%)
May 14, 2015 19.78 19.81 18.86 18.95 952,757 -0.76(-3.86%)
May 13, 2015 19.81 19.91 19.40 19.71 504,772 -0.10(-0.50%)
May 12, 2015 20.00 20.03 19.64 19.81 392,238 -0.37(-1.83%)
May 11, 2015 20.01 20.27 20.01 20.18 375,254 +0.19(+0.95%)
May 08, 2015 19.87 20.23 19.76 19.99 479,562 +0.29(+1.47%)
May 07, 2015 19.59 19.81 19.39 19.70 454,763 +0.15(+0.77%)
May 06, 2015 19.60 19.75 19.25 19.55 507,162 +0.00(+0.00%)
May 05, 2015 18.98 19.59 18.95 19.55 486,810 +0.46(+2.41%)
May 04, 2015 19.45 19.64 19.04 19.09 265,618 -0.29(-1.50%)
May 01, 2015 19.24 19.43 19.09 19.38 606,518 +0.07(+0.36%)
Apr 30, 2015 19.79 19.86 19.12 19.31 254,999 -0.51(-2.57%)
Apr 29, 2015 20.31 20.38 19.74 19.82 355,747 -0.55(-2.70%)
Apr 28, 2015 20.25 20.71 20.06 20.37 291,784 +0.17(+0.84%)
Apr 27, 2015 20.63 20.64 20.14 20.20 270,033 -0.37(-1.80%)
Apr 24, 2015 20.59 20.75 20.40 20.57 179,742 -0.08(-0.39%)
Apr 23, 2015 20.63 20.82 20.50 20.65 171,030 +0.04(+0.19%)
Apr 22, 2015 20.79 20.95 20.34 20.61 243,542 -0.35(-1.67%)
Apr 21, 2015 20.68 21.17 20.68 20.96 340,816 +0.29(+1.40%)
Apr 20, 2015 20.45 20.94 20.33 20.67 320,530 +0.28(+1.37%)
Apr 17, 2015 20.90 20.98 20.29 20.39 259,987 -0.66(-3.14%)
Apr 16, 2015 21.42 21.46 21.00 21.05 166,633 -0.37(-1.73%)
Apr 15, 2015 21.58 21.95 21.30 21.42 194,236 -0.08(-0.37%)
Apr 14, 2015 22.15 22.15 21.19 21.50 327,165 -0.52(-2.36%)
Apr 13, 2015 21.63 22.13 21.45 22.02 193,416 +0.41(+1.90%)
Apr 10, 2015 21.74 21.79 21.53 21.61 112,975 -0.18(-0.83%)
Apr 09, 2015 22.38 22.48 21.68 21.79 226,567 -0.66(-2.94%)
Apr 08, 2015 22.41 22.49 22.24 22.45 243,290 +0.15(+0.67%)
Apr 07, 2015 22.14 22.55 22.14 22.30 230,652 +0.13(+0.59%)
Apr 06, 2015 21.60 22.45 21.53 22.17 272,394 +0.46(+2.12%)
Apr 02, 2015 21.34 21.71 21.71 21.71 614,300 +0.37(+1.73%)
Apr 01, 2015 22.77 22.91 21.18 21.34 716,110 -1.58(-6.89%)
Mar 31, 2015 22.70 23.26 22.55 22.92 285,001 +0.29(+1.28%)
Mar 30, 2015 22.32 22.65 22.27 22.63 169,410 +0.36(+1.62%)
Mar 27, 2015 21.92 22.33 21.88 22.27 156,384 +0.36(+1.64%)
Mar 26, 2015 22.30 22.30 21.83 21.91 171,664 -0.40(-1.79%)
Mar 25, 2015 22.39 22.88 22.29 22.31 207,385 -0.17(-0.76%)
Mar 24, 2015 22.57 22.71 22.38 22.48 230,452 -0.09(-0.40%)
Mar 23, 2015 22.68 23.12 22.54 22.57 223,463 -0.15(-0.66%)
Mar 20, 2015 22.71 22.85 22.40 22.72 347,340 +0.07(+0.31%)
Mar 19, 2015 22.50 22.86 22.43 22.65 158,927 +0.15(+0.67%)
Mar 18, 2015 22.24 22.87 22.06 22.50 248,321 +0.17(+0.76%)
Mar 17, 2015 22.36 22.43 22.20 22.33 178,611 -0.10(-0.45%)
Mar 16, 2015 22.45 22.66 22.35 22.43 277,941 +0.11(+0.49%)
Mar 13, 2015 22.43 22.52 22.20 22.32 283,686 +0.00(+0.00%)
Mar 12, 2015 22.15 22.37 21.97 22.32 299,666 +0.36(+1.64%)
Mar 11, 2015 21.95 22.25 21.93 21.96 507,285 +0.08(+0.37%)
Mar 10, 2015 21.18 22.48 21.01 21.88 1,072,522 +0.82(+3.89%)
Mar 09, 2015 20.94 21.19 20.83 21.06 384,826 +0.12(+0.57%)
Mar 06, 2015 20.62 21.34 20.56 20.94 507,405 +0.19(+0.92%)
Mar 05, 2015 21.26 21.26 20.70 20.75 422,102 -0.47(-2.21%)
Mar 04, 2015 19.55 21.29 19.55 21.22 1,268,903 +1.67(+8.54%)
Mar 03, 2015 20.95 20.95 19.52 19.55 1,064,803 -1.17(-5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.